Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.504 5.512 5.471 5.497 138,479 +0.03(+0.52%)
Jul 30, 2020 5.462 5.490 5.459 5.469 82,940 -0.04(-0.64%)
Jul 29, 2020 5.420 5.504 5.420 5.504 98,145 +0.09(+1.69%)
Jul 28, 2020 5.371 5.413 5.371 5.413 131,101 +0.02(+0.39%)
Jul 27, 2020 5.392 5.406 5.371 5.392 132,375 +0.00(+0.00%)
Jul 24, 2020 5.385 5.392 5.364 5.392 95,346 +0.01(+0.13%)
Jul 23, 2020 5.385 5.392 5.364 5.385 118,944 +0.01(+0.13%)
Jul 22, 2020 5.399 5.420 5.378 5.378 101,024 -0.03(-0.52%)
Jul 21, 2020 5.420 5.420 5.392 5.406 85,152 +0.01(+0.26%)
Jul 20, 2020 5.392 5.399 5.356 5.392 218,580 +0.03(+0.62%)
Jul 17, 2020 5.344 5.379 5.344 5.358 202,120 +0.02(+0.39%)
Jul 16, 2020 5.295 5.344 5.281 5.337 63,921 +0.03(+0.66%)
Jul 15, 2020 5.246 5.316 5.246 5.302 56,494 +0.06(+1.07%)
Jul 14, 2020 5.218 5.260 5.218 5.246 62,960 +0.01(+0.27%)
Jul 13, 2020 5.379 5.379 5.205 5.232 300,045 -0.13(-2.35%)
Jul 10, 2020 5.337 5.358 5.274 5.358 69,138 +0.03(+0.66%)
Jul 09, 2020 5.386 5.386 5.295 5.323 82,342 -0.04(-0.78%)
Jul 08, 2020 5.351 5.379 5.337 5.365 100,175 +0.04(+0.79%)
Jul 07, 2020 5.330 5.351 5.302 5.323 122,766 +0.01(+0.13%)
Jul 06, 2020 5.372 5.372 5.295 5.316 121,141 +0.01(+0.26%)
Jul 02, 2020 5.302 5.337 5.281 5.302 259,950 +0.06(+1.07%)
Jul 01, 2020 5.205 5.253 5.163 5.246 331,690 +0.05(+0.94%)
Jun 30, 2020 5.163 5.212 5.128 5.198 204,487 +0.06(+1.22%)
Jun 29, 2020 5.170 5.170 5.107 5.135 104,144 -0.01(-0.27%)
Jun 26, 2020 5.198 5.211 5.121 5.149 167,765 -0.07(-1.34%)
Jun 25, 2020 5.212 5.218 5.191 5.218 82,869 -0.01(-0.27%)
Jun 24, 2020 5.239 5.246 5.198 5.232 190,027 -0.01(-0.13%)
Jun 23, 2020 5.253 5.267 5.221 5.239 199,397 +0.01(+0.27%)
Jun 22, 2020 5.212 5.246 5.198 5.225 124,302 +0.01(+0.27%)
Jun 19, 2020 5.253 5.260 5.205 5.212 146,723 -0.03(-0.53%)
Jun 18, 2020 5.260 5.260 5.218 5.239 90,475 -0.02(-0.40%)
Jun 17, 2020 5.295 5.309 5.253 5.260 112,942 -0.02(-0.40%)
Jun 16, 2020 5.274 5.295 5.225 5.281 218,211 +0.10(+1.99%)
Jun 15, 2020 5.144 5.220 5.120 5.178 199,471 -0.01(-0.27%)
Jun 12, 2020 5.248 5.261 5.144 5.192 159,181 +0.05(+0.94%)
Jun 11, 2020 5.303 5.303 5.102 5.144 244,531 -0.24(-4.38%)
Jun 10, 2020 5.365 5.388 5.331 5.379 139,692 +0.03(+0.52%)
Jun 09, 2020 5.338 5.351 5.310 5.351 130,556 +0.03(+0.52%)
Jun 08, 2020 5.289 5.338 5.289 5.324 241,112 +0.03(+0.65%)
Jun 05, 2020 5.261 5.331 5.261 5.289 264,628 +0.06(+1.19%)
Jun 04, 2020 5.254 5.261 5.213 5.227 267,210 -0.03(-0.66%)
Jun 03, 2020 5.220 5.296 5.220 5.261 635,506 +0.06(+1.06%)
Jun 02, 2020 5.123 5.227 5.123 5.206 283,597 +0.08(+1.48%)
Jun 01, 2020 5.040 5.144 5.040 5.130 280,750 +0.06(+1.23%)
May 29, 2020 5.054 5.072 5.019 5.068 206,127 +0.02(+0.41%)
May 28, 2020 4.978 5.054 4.943 5.047 340,263 +0.06(+1.25%)
May 27, 2020 4.894 4.984 4.894 4.984 479,063 +0.09(+1.84%)
May 26, 2020 4.867 4.929 4.867 4.894 226,637 +0.05(+1.00%)
May 22, 2020 4.804 4.846 4.804 4.846 130,725 +0.06(+1.16%)
May 21, 2020 4.791 4.811 4.770 4.791 264,442 -0.00(-0.01%)
May 20, 2020 4.770 4.818 4.757 4.791 115,805 +0.05(+1.04%)
May 19, 2020 4.728 4.777 4.701 4.742 165,264 +0.02(+0.44%)
May 18, 2020 4.673 4.735 4.659 4.721 124,030 +0.12(+2.52%)
May 15, 2020 4.564 4.633 4.564 4.605 134,532 -0.03(-0.59%)
May 14, 2020 4.640 4.647 4.551 4.633 257,105 -0.08(-1.74%)
May 13, 2020 4.743 4.743 4.673 4.715 167,516 -0.01(-0.29%)
May 12, 2020 4.756 4.770 4.722 4.729 90,243 -0.01(-0.29%)
May 11, 2020 4.736 4.770 4.708 4.743 158,888 -0.03(-0.57%)
May 08, 2020 4.722 4.770 4.688 4.770 157,295 +0.08(+1.61%)
May 07, 2020 4.708 4.736 4.668 4.695 129,521 +0.04(+0.88%)
May 06, 2020 4.695 4.701 4.647 4.653 186,089 -0.01(-0.29%)
May 05, 2020 4.660 4.688 4.633 4.667 128,307 +0.03(+0.59%)
May 04, 2020 4.537 4.647 4.537 4.640 153,956 +0.05(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.